KissMeData/066700/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194800	254308365	3090	3090	3090	3090	2864
3	20250307	194700	254308365	3090	3090	3090	3090	0
4	20250307	194600	254308365	3090	3090	3090	3090	0
5	20250307	194500	254308365	3090	3090	3090	3090	0
6	20250307	194400	254308365	3090	3090	3090	3090	0
7	20250307	194300	254308365	3090	3090	3090	3090	0
8	20250307	194200	254308365	3090	3090	3090	3090	0
9	20250307	194100	254308365	3090	3090	3090	3090	0
10	20250307	194000	254308365	3090	3090	3090	3090	0
11	20250307	193900	254308365	3090	3090	3090	3090	0
12	20250307	193800	254308365	3090	3090	3090	3090	0
13	20250307	193700	254308365	3090	3090	3090	3090	0
14	20250307	193600	254308365	3090	3090	3090	3090	0
15	20250307	193500	254308365	3090	3090	3090	3090	0
16	20250307	193400	254308365	3090	3090	3090	3090	0
17	20250307	193300	254308365	3090	3090	3090	3090	0
18	20250307	193200	254308365	3090	3090	3090	3090	0
19	20250307	193100	254308365	3090	3090	3090	3090	0
20	20250307	193000	254308365	3090	3090	3090	3090	0
21	20250307	192900	254308365	3090	3090	3090	3090	0
22	20250307	192800	254308365	3090	3090	3090	3090	0
23	20250307	192700	254308365	3090	3090	3090	3090	0
24	20250307	192600	254308365	3090	3090	3090	3090	0
25	20250307	192500	254308365	3090	3090	3090	3090	0
26	20250307	192400	254308365	3090	3090	3090	3090	0
27	20250307	192300	254308365	3090	3090	3090	3090	0
28	20250307	192200	254308365	3090	3090	3090	3090	0
29	20250307	192100	254308365	3090	3090	3090	3090	0
30	20250307	192000	254308365	3090	3090	3090	3090	0
31	20250307	191900	254308365	3090	3090	3090	3090	0
32	20250307	191800	254308365	3090	3090	3090	3090	2864
33	20250307	191700	254308365	3090	3090	3090	3090	0
34	20250307	191600	254308365	3090	3090	3090	3090	0
35	20250307	191500	254308365	3090	3090	3090	3090	0
36	20250307	191400	254308365	3090	3090	3090	3090	0
37	20250307	191300	254308365	3090	3090	3090	3090	0
38	20250307	191200	254308365	3090	3090	3090	3090	0
39	20250307	191100	254308365	3090	3090	3090	3090	0
40	20250307	191000	254308365	3090	3090	3090	3090	0
41	20250307	190900	254308365	3090	3090	3090	3090	0
42	20250307	190800	254308365	3090	3090	3090	3090	0
43	20250307	190700	254308365	3090	3090	3090	3090	0
44	20250307	190600	254308365	3090	3090	3090	3090	0
45	20250307	190500	254308365	3090	3090	3090	3090	0
46	20250307	190400	254308365	3090	3090	3090	3090	0
47	20250307	190300	254308365	3090	3090	3090	3090	0
48	20250307	190200	254308365	3090	3090	3090	3090	0
49	20250307	190100	254308365	3090	3090	3090	3090	0
50	20250307	190000	254308365	3090	3090	3090	3090	0
51	20250307	185900	254308365	3090	3090	3090	3090	0
52	20250307	185800	254308365	3090	3090	3090	3090	0
53	20250307	185700	254308365	3090	3090	3090	3090	0
54	20250307	185600	254308365	3090	3090	3090	3090	0
55	20250307	185500	254308365	3090	3090	3090	3090	0
56	20250307	185400	254308365	3090	3090	3090	3090	0
57	20250307	185300	254308365	3090	3090	3090	3090	0
58	20250307	185200	254308365	3090	3090	3090	3090	0
59	20250307	185100	254308365	3090	3090	3090	3090	0
60	20250307	185000	254308365	3090	3090	3090	3090	0
61	20250307	184900	254308365	3090	3090	3090	3090	0
62	20250307	184800	254308365	3090	3090	3090	3090	2864
63	20250307	184700	254308365	3090	3090	3090	3090	0
64	20250307	184600	254308365	3090	3090	3090	3090	0
65	20250307	184500	254308365	3090	3090	3090	3090	0
66	20250307	184400	254308365	3090	3090	3090	3090	0
67	20250307	184300	254308365	3090	3090	3090	3090	0
68	20250307	184200	254308365	3090	3090	3090	3090	0
69	20250307	184100	254308365	3090	3090	3090	3090	0
70	20250307	184000	254308365	3090	3090	3090	3090	0
71	20250307	183900	254308365	3090	3090	3090	3090	0
72	20250307	183800	254308365	3090	3090	3090	3090	0
73	20250307	183700	254308365	3090	3090	3090	3090	0
74	20250307	183600	254308365	3090	3090	3090	3090	0
75	20250307	183500	254308365	3090	3090	3090	3090	0
76	20250307	183400	254308365	3090	3090	3090	3090	0
77	20250307	183300	254308365	3090	3090	3090	3090	0
78	20250307	183200	254308365	3090	3090	3090	3090	0
79	20250307	183100	254308365	3090	3090	3090	3090	0
80	20250307	183000	254308365	3090	3090	3090	3090	0
81	20250307	182900	254308365	3090	3090	3090	3090	0
82	20250307	182800	254308365	3090	3090	3090	3090	0
83	20250307	182700	254308365	3090	3090	3090	3090	0
84	20250307	182600	254308365	3090	3090	3090	3090	0
85	20250307	182500	254308365	3090	3090	3090	3090	0
86	20250307	182400	254308365	3090	3090	3090	3090	0
87	20250307	182300	254308365	3090	3090	3090	3090	0
88	20250307	182200	254308365	3090	3090	3090	3090	0
89	20250307	182100	254308365	3090	3090	3090	3090	0
90	20250307	182000	254308365	3090	3090	3090	3090	0
91	20250307	181900	254308365	3090	3090	3090	3090	0
92	20250307	181800	254308365	3090	3090	3090	3090	2864
93	20250307	181700	254308365	3090	3090	3090	3090	0
94	20250307	181600	254308365	3090	3090	3090	3090	0
95	20250307	181500	254308365	3090	3090	3090	3090	0
96	20250307	181400	254308365	3090	3090	3090	3090	0
97	20250307	181300	254308365	3090	3090	3090	3090	0
98	20250307	181200	254308365	3090	3090	3090	3090	0
99	20250307	181100	254308365	3090	3090	3090	3090	0
100	20250307	181000	254308365	3090	3090	3090	3090	0
101	20250307	180900	254308365	3090	3090	3090	3090	0
102	20250307	180800	254308365	3090	3090	3090	3090	0
103	20250307	180700	254308365	3090	3090	3090	3090	0
104	20250307	180600	254308365	3090	3090	3090	3090	0
105	20250307	180500	254308365	3090	3090	3090	3090	0
106	20250307	180400	254308365	3090	3090	3090	3090	0
107	20250307	180300	254308365	3090	3090	3090	3090	0
108	20250307	180200	254308365	3090	3090	3090	3090	0
109	20250307	180100	254308365	3090	3090	3090	3090	0
110	20250307	180000	254308365	3090	3090	3090	3090	0
111	20250307	175900	254308365	3090	3090	3090	3090	0
112	20250307	175800	254308365	3090	3090	3090	3090	0
113	20250307	175700	254308365	3090	3090	3090	3090	0
114	20250307	175600	254308365	3090	3090	3090	3090	0
115	20250307	175500	254308365	3090	3090	3090	3090	0
116	20250307	175400	254308365	3090	3090	3090	3090	0
117	20250307	175300	254308365	3090	3090	3090	3090	0
118	20250307	175200	254308365	3090	3090	3090	3090	0
119	20250307	175100	254308365	3090	3090	3090	3090	0
120	20250307	175000	254308365	3090	3090	3090	3090	0
121	20250307	174900	254308365	3090	3090	3090	3090	0
122	20250307	174800	254308365	3090	3090	3090	3090	2864
123	20250307	174700	254308365	3090	3090	3090	3090	0
124	20250307	174600	254308365	3090	3090	3090	3090	0
125	20250307	174500	254308365	3090	3090	3090	3090	0
126	20250307	174400	254308365	3090	3090	3090	3090	0
127	20250307	174300	254308365	3090	3090	3090	3090	0
128	20250307	174200	254308365	3090	3090	3090	3090	0
129	20250307	174100	254308365	3090	3090	3090	3090	0
130	20250307	174000	254308365	3090	3090	3090	3090	0
131	20250307	173900	254308365	3090	3090	3090	3090	0
132	20250307	173800	254308365	3090	3090	3090	3090	0
133	20250307	173700	254308365	3090	3090	3090	3090	0
134	20250307	173600	254308365	3090	3090	3090	3090	0
135	20250307	173500	254308365	3090	3090	3090	3090	0
136	20250307	173400	254308365	3090	3090	3090	3090	0
137	20250307	173300	254308365	3090	3090	3090	3090	0
138	20250307	173200	254308365	3090	3090	3090	3090	0
139	20250307	173100	254308365	3090	3090	3090	3090	0
140	20250307	173000	254308365	3090	3090	3090	3090	0
141	20250307	172900	254308365	3090	3090	3090	3090	0
142	20250307	172800	254308365	3090	3090	3090	3090	0
143	20250307	172700	254308365	3090	3090	3090	3090	0
144	20250307	172600	254308365	3090	3090	3090	3090	0
145	20250307	172500	254308365	3090	3090	3090	3090	0
146	20250307	172400	254308365	3090	3090	3090	3090	0
147	20250307	172300	254308365	3090	3090	3090	3090	0
148	20250307	172200	254308365	3090	3090	3090	3090	0
149	20250307	172100	254308365	3090	3090	3090	3090	0
150	20250307	172000	254308365	3090	3090	3090	3090	0
151	20250307	171900	254308365	3090	3090	3090	3090	0
152	20250307	171800	254308365	3090	3090	3090	3090	2864
153	20250307	171700	254308365	3090	3090	3090	3090	0
154	20250307	171600	254308365	3090	3090	3090	3090	0
155	20250307	171500	254308365	3090	3090	3090	3090	0
156	20250307	171400	254308365	3090	3090	3090	3090	0
157	20250307	171300	254308365	3090	3090	3090	3090	0
158	20250307	171200	254308365	3090	3090	3090	3090	0
159	20250307	171100	254308365	3090	3090	3090	3090	0
160	20250307	171000	254308365	3090	3090	3090	3090	0
161	20250307	170900	254308365	3090	3090	3090	3090	0
162	20250307	170800	254308365	3090	3090	3090	3090	0
163	20250307	170700	254308365	3090	3090	3090	3090	0
164	20250307	170600	254308365	3090	3090	3090	3090	0
165	20250307	170500	254308365	3090	3090	3090	3090	0
166	20250307	170400	254308365	3090	3090	3090	3090	0
167	20250307	170300	254308365	3090	3090	3090	3090	0
168	20250307	170200	254308365	3090	3090	3090	3090	0
169	20250307	170100	254308365	3090	3090	3090	3090	0
170	20250307	170000	254308365	3090	3090	3090	3090	0
171	20250307	165900	254308365	3090	3090	3090	3090	0
172	20250307	165800	254308365	3090	3090	3090	3090	0
173	20250307	165700	254308365	3090	3090	3090	3090	0
174	20250307	165600	254308365	3090	3090	3090	3090	0
175	20250307	165500	254308365	3090	3090	3090	3090	0
176	20250307	165400	254308365	3090	3090	3090	3090	0
177	20250307	165300	254308365	3090	3090	3090	3090	0
178	20250307	165200	254308365	3090	3090	3090	3090	0
179	20250307	165100	254308365	3090	3090	3090	3090	0
180	20250307	165000	254308365	3090	3090	3090	3090	0
181	20250307	164900	254308365	3090	3090	3090	3090	0
182	20250307	164800	254308365	3090	3090	3090	3090	2864
183	20250307	164700	254308365	3090	3090	3090	3090	0
184	20250307	164600	254308365	3090	3090	3090	3090	0
185	20250307	164500	254308365	3090	3090	3090	3090	0
186	20250307	164400	254308365	3090	3090	3090	3090	0
187	20250307	164300	254308365	3090	3090	3090	3090	0
188	20250307	164200	254308365	3090	3090	3090	3090	0
189	20250307	164100	254308365	3090	3090	3090	3090	0
190	20250307	164000	254308365	3090	3090	3090	3090	0
191	20250307	163900	254308365	3090	3090	3090	3090	0
192	20250307	163800	254308365	3090	3090	3090	3090	0
193	20250307	163700	254308365	3090	3090	3090	3090	0
194	20250307	163600	254308365	3090	3090	3090	3090	0
195	20250307	163500	254308365	3090	3090	3090	3090	0
196	20250307	163400	254308365	3090	3090	3090	3090	0
197	20250307	163300	254308365	3090	3090	3090	3090	0
198	20250307	163200	254308365	3090	3090	3090	3090	0
199	20250307	163100	254308365	3090	3090	3090	3090	0
200	20250307	163000	254308365	3090	3090	3090	3090	0
201	20250307	162900	254308365	3090	3090	3090	3090	0
202	20250307	162800	254308365	3090	3090	3090	3090	0
203	20250307	162700	254308365	3090	3090	3090	3090	0
204	20250307	162600	254308365	3090	3090	3090	3090	0
205	20250307	162500	254308365	3090	3090	3090	3090	0
206	20250307	162400	254308365	3090	3090	3090	3090	0
207	20250307	162300	254308365	3090	3090	3090	3090	0
208	20250307	162200	254308365	3090	3090	3090	3090	0
209	20250307	162100	254308365	3090	3090	3090	3090	0
210	20250307	162000	254308365	3090	3090	3090	3090	0
211	20250307	161900	254308365	3090	3090	3090	3090	0
212	20250307	161800	254308365	3090	3090	3090	3090	2864
213	20250307	161700	254308365	3090	3090	3090	3090	0
214	20250307	161600	254308365	3090	3090	3090	3090	0
215	20250307	161500	254308365	3090	3090	3090	3090	0
216	20250307	161400	254308365	3090	3090	3090	3090	0
217	20250307	161300	254308365	3090	3090	3090	3090	0
218	20250307	161200	254308365	3090	3090	3090	3090	0
219	20250307	161100	254308365	3090	3090	3090	3090	0
220	20250307	161000	254308365	3090	3090	3090	3090	0
221	20250307	160900	254308365	3090	3090	3090	3090	0
222	20250307	160800	254308365	3090	3090	3090	3090	0
223	20250307	160700	254308365	3090	3090	3090	3090	0
224	20250307	160600	254308365	3090	3090	3090	3090	0
225	20250307	160500	254308365	3090	3090	3090	3090	0
226	20250307	160400	254308365	3090	3090	3090	3090	0
227	20250307	160300	254308365	3090	3090	3090	3090	0
228	20250307	160200	254308365	3090	3090	3090	3090	0
229	20250307	160100	254308365	3090	3090	3090	3090	0
230	20250307	160000	254308365	3090	3090	3090	3090	0
231	20250307	155900	254308365	3090	3090	3090	3090	0
232	20250307	155800	254308365	3090	3090	3090	3090	0
233	20250307	155700	254308365	3090	3090	3090	3090	0
234	20250307	155600	254308365	3090	3090	3090	3090	0
235	20250307	155500	254308365	3090	3090	3090	3090	0
236	20250307	155400	254308365	3090	3090	3090	3090	0
237	20250307	155300	254308365	3090	3090	3090	3090	0
238	20250307	155200	254308365	3090	3090	3090	3090	0
239	20250307	155100	254308365	3090	3090	3090	3090	0
240	20250307	155000	254308365	3090	3090	3090	3090	0
241	20250307	154900	254308365	3090	3090	3090	3090	0
242	20250307	154800	254308365	3090	3090	3090	3090	2864
243	20250307	154700	254308365	3090	3090	3090	3090	0
244	20250307	154600	254308365	3090	3090	3090	3090	0
245	20250307	154500	254308365	3090	3090	3090	3090	0
246	20250307	154400	254308365	3090	3090	3090	3090	0
247	20250307	154300	254308365	3090	3090	3090	3090	0
248	20250307	154200	254308365	3090	3090	3090	3090	0
249	20250307	154100	254308365	3090	3090	3090	3090	0
250	20250307	154000	254308365	3090	3090	3090	3090	0
251	20250307	153900	254308365	3090	3090	3090	3090	0
252	20250307	153800	254308365	3090	3090	3090	3090	0
253	20250307	153700	254308365	3090	3090	3090	3090	0
254	20250307	153600	254308365	3090	3090	3090	3090	0
255	20250307	153500	254308365	3090	3090	3090	3090	0
256	20250307	153400	254308365	3090	3090	3090	3090	0
257	20250307	153300	254308365	3090	3090	3090	3090	0
258	20250307	153200	254308365	3090	3090	3090	3090	0
259	20250307	153100	254308365	3090	3090	3090	3090	0
260	20250307	153000	254308365	3090	3090	3090	3090	2864
261	20250307	152900	245458605	3090	3090	3090	3090	0
262	20250307	152800	245458605	3090	3090	3090	3090	0
263	20250307	152700	245458605	3090	3090	3090	3090	0
264	20250307	152600	245458605	3090	3090	3090	3090	0
265	20250307	152500	245458605	3090	3090	3090	3090	0
266	20250307	152400	245458605	3090	3090	3090	3090	0
267	20250307	152300	245458605	3090	3090	3090	3090	0
268	20250307	152200	245458605	3090	3090	3090	3090	0
269	20250307	152100	245458605	3090	3090	3090	3090	0
270	20250307	152000	245458605	3090	3090	3090	3090	0
271	20250307	151900	245458605	3090	3085	3090	3085	112
272	20250307	151800	245113025	3085	3085	3085	3085	0
273	20250307	151700	245113025	3085	3095	3095	3085	36
274	20250307	151600	245001955	3085	3070	3090	3070	3492
275	20250307	151500	234224560	3085	3085	3085	3085	0
276	20250307	151400	234224560	3085	3085	3085	3085	0
277	20250307	151300	234224560	3085	3080	3085	3080	988
278	20250307	151200	231179075	3080	3080	3080	3080	0
279	20250307	151100	231179075	3080	3080	3080	3080	601
280	20250307	151000	229327995	3070	3070	3070	3070	0
281	20250307	150900	229327995	3070	3070	3070	3070	1
282	20250307	150800	229324925	3080	3080	3080	3080	0
283	20250307	150700	229324925	3080	3080	3080	3080	163
284	20250307	150600	228822885	3080	3080	3080	3080	1610
285	20250307	150500	223864085	3080	3080	3080	3080	0
286	20250307	150400	223864085	3080	3080	3080	3080	207
287	20250307	150300	223226525	3075	3075	3075	3075	475
288	20250307	150200	221765900	3075	3075	3075	3075	100
289	20250307	150100	221458400	3085	3085	3085	3085	0
290	20250307	150000	221458400	3085	3085	3085	3085	1413
291	20250307	145900	217099295	3090	3090	3090	3090	12
292	20250307	145800	217062215	3090	3085	3090	3085	2589
293	20250307	145700	209075145	3085	3080	3085	3080	1002
294	20250307	145600	205988980	3070	3070	3070	3070	20
295	20250307	145500	205927580	3085	3085	3085	3085	1
296	20250307	145400	205924495	3070	3070	3070	3070	0
297	20250307	145300	205924495	3070	3070	3070	3070	0
298	20250307	145200	205924495	3070	3070	3070	3070	1051
299	20250307	145100	202697925	3080	3080	3080	3080	207
300	20250307	145000	202060365	3070	3070	3070	3070	0
301	20250307	144900	202060365	3070	3070	3070	3070	1
302	20250307	144800	202057295	3080	3070	3080	3070	5326
303	20250307	144700	185665875	3065	3055	3065	3055	2458
304	20250307	144600	178134265	3065	3065	3065	3065	0
305	20250307	144500	178134265	3065	3065	3065	3065	1
306	20250307	144400	178131200	3060	3055	3060	3055	2984
307	20250307	144300	169000165	3060	3060	3060	3060	0
308	20250307	144200	169000165	3060	3060	3060	3060	1
309	20250307	144100	168997105	3055	3055	3055	3055	284
310	20250307	144000	168129485	3055	3055	3055	3055	100
311	20250307	143900	167823985	3055	3055	3055	3055	0
312	20250307	143800	167823985	3055	3055	3055	3055	1
313	20250307	143700	167820930	3055	3050	3055	3050	226
314	20250307	143600	167131130	3055	3055	3055	3055	170
315	20250307	143500	166611780	3050	3055	3055	3050	127
316	20250307	143400	166224095	3055	3055	3055	3055	1
317	20250307	143300	166221040	3050	3050	3050	3050	0
318	20250307	143200	166221040	3050	3050	3050	3050	206
319	20250307	143100	165592740	3050	3050	3050	3050	75
320	20250307	143000	165363990	3050	3050	3050	3050	0
321	20250307	142900	165363990	3050	3050	3050	3050	0
322	20250307	142800	165363990	3050	3050	3050	3050	5
323	20250307	142700	165348740	3050	3050	3050	3050	0
324	20250307	142600	165348740	3050	3050	3050	3050	20
325	20250307	142500	165287740	3045	3045	3045	3045	496
326	20250307	142400	163777420	3040	3040	3040	3040	156
327	20250307	142300	163303180	3040	3040	3040	3040	40
328	20250307	142200	163181580	3040	3040	3040	3040	0
329	20250307	142100	163181580	3040	3035	3040	3035	1863
330	20250307	142000	157527370	3030	3030	3030	3030	16
331	20250307	141900	157478890	3030	3030	3030	3030	200
332	20250307	141800	156872890	3030	3030	3030	3030	300
333	20250307	141700	155963890	3025	3025	3025	3025	1343
334	20250307	141600	151901315	3030	3030	3030	3030	1
335	20250307	141500	151898285	3025	3025	3025	3025	22
336	20250307	141400	151831735	3030	3030	3030	3030	106
337	20250307	141300	151510555	3040	3040	3040	3040	2
338	20250307	141200	151504475	3045	3045	3045	3045	2
339	20250307	141100	151498385	3045	3045	3045	3045	1
340	20250307	141000	151495340	3030	3030	3030	3030	1
341	20250307	140900	151492310	3030	3030	3030	3030	0
342	20250307	140800	151492310	3030	3030	3030	3030	1440
343	20250307	140700	147129110	3030	3030	3030	3030	0
344	20250307	140600	147129110	3030	3035	3035	3030	2700
345	20250307	140500	138947600	3040	3040	3040	3040	3572
346	20250307	140400	128088720	3065	3065	3065	3065	0
347	20250307	140300	128088720	3065	3065	3065	3065	0
348	20250307	140200	128088720	3065	3065	3065	3065	0
349	20250307	140100	128088720	3065	3065	3065	3065	0
350	20250307	140000	128088720	3065	3050	3065	3050	162
351	20250307	135900	127594115	3040	3045	3045	3040	500
352	20250307	135800	126073610	3050	3050	3050	3050	0
353	20250307	135700	126073610	3050	3050	3050	3050	0
354	20250307	135600	126073610	3050	3050	3050	3050	0
355	20250307	135500	126073610	3050	3050	3050	3050	0
356	20250307	135400	126073610	3050	3050	3050	3050	0
357	20250307	135300	126073610	3050	3050	3050	3050	0
358	20250307	135200	126073610	3050	3050	3050	3050	0
359	20250307	135100	126073610	3050	3050	3050	3050	0
360	20250307	135000	126073610	3050	3050	3050	3050	0
361	20250307	134900	126073610	3050	3050	3050	3050	10
362	20250307	134800	126043110	3050	3050	3050	3050	0
363	20250307	134700	126043110	3050	3050	3050	3050	0
364	20250307	134600	126043110	3050	3050	3050	3050	1
365	20250307	134500	126040060	3040	3040	3040	3040	0
366	20250307	134400	126040060	3040	3040	3040	3040	1
367	20250307	134300	126037020	3045	3045	3045	3045	0
368	20250307	134200	126037020	3045	3045	3045	3045	0
369	20250307	134100	126037020	3045	3045	3045	3045	198
370	20250307	134000	125434110	3055	3055	3055	3055	0
371	20250307	133900	125434110	3055	3055	3055	3055	0
372	20250307	133800	125434110	3055	3055	3055	3055	0
373	20250307	133700	125434110	3055	3050	3055	3050	4
374	20250307	133600	125421895	3055	3055	3055	3055	0
375	20250307	133500	125421895	3055	3055	3055	3055	2
376	20250307	133400	125415785	3055	3055	3055	3055	0
377	20250307	133300	125415785	3055	3055	3055	3055	0
378	20250307	133200	125415785	3055	3055	3055	3055	0
379	20250307	133100	125415785	3055	3055	3055	3055	0
380	20250307	133000	125415785	3055	3055	3055	3055	1
381	20250307	132900	125412730	3050	3050	3050	3050	0
382	20250307	132800	125412730	3050	3050	3050	3050	0
383	20250307	132700	125412730	3050	3050	3050	3050	0
384	20250307	132600	125412730	3050	3050	3050	3050	1
385	20250307	132500	125409680	3055	3055	3055	3055	0
386	20250307	132400	125409680	3055	3055	3055	3055	0
387	20250307	132300	125409680	3055	3055	3055	3055	0
388	20250307	132200	125409680	3055	3055	3055	3055	0
389	20250307	132100	125409680	3055	3055	3055	3055	0
390	20250307	132000	125409680	3055	3055	3055	3055	0
391	20250307	131900	125409680	3055	3055	3055	3055	0
392	20250307	131800	125409680	3055	3055	3055	3055	0
393	20250307	131700	125409680	3055	3055	3055	3055	2
394	20250307	131600	125403570	3045	3045	3045	3045	0
395	20250307	131500	125403570	3045	3045	3045	3045	0
396	20250307	131400	125403570	3045	3045	3045	3045	0
397	20250307	131300	125403570	3045	3045	3045	3045	0
398	20250307	131200	125403570	3045	3045	3045	3045	0
399	20250307	131100	125403570	3045	3050	3050	3045	4
400	20250307	131000	125391385	3055	3055	3055	3055	0
401	20250307	130900	125391385	3055	3055	3055	3055	0
402	20250307	130800	125391385	3055	3055	3055	3055	0
403	20250307	130700	125391385	3055	3055	3055	3055	0
404	20250307	130600	125391385	3055	3055	3055	3055	0
405	20250307	130500	125391385	3055	3055	3055	3055	0
406	20250307	130400	125391385	3055	3055	3055	3055	0
407	20250307	130300	125391385	3055	3055	3055	3055	0
408	20250307	130200	125391385	3055	3055	3055	3055	0
409	20250307	130100	125391385	3055	3055	3055	3055	0
410	20250307	130000	125391385	3055	3055	3055	3055	0
411	20250307	125900	125391385	3055	3055	3055	3055	0
412	20250307	125800	125391385	3055	3055	3055	3055	0
413	20250307	125700	125391385	3055	3055	3055	3055	0
414	20250307	125600	125391385	3055	3055	3055	3055	0
415	20250307	125500	125391385	3055	3055	3055	3055	0
416	20250307	125400	125391385	3055	3055	3055	3055	0
417	20250307	125300	125391385	3055	3055	3055	3055	0
418	20250307	125200	125391385	3055	3055	3055	3055	0
419	20250307	125100	125391385	3055	3055	3055	3055	0
420	20250307	125000	125391385	3055	3055	3055	3055	1
421	20250307	124900	125388330	3055	3055	3055	3055	0
422	20250307	124800	125388330	3055	3055	3055	3055	1
423	20250307	124700	125385275	3040	3040	3040	3040	45
424	20250307	124600	125248475	3045	3045	3045	3045	92
425	20250307	124500	124968335	3055	3055	3055	3055	1
426	20250307	124400	124965280	3055	3055	3055	3055	0
427	20250307	124300	124965280	3055	3055	3055	3055	0
428	20250307	124200	124965280	3055	3055	3055	3055	0
429	20250307	124100	124965280	3055	3055	3055	3055	0
430	20250307	124000	124965280	3055	3055	3055	3055	0
431	20250307	123900	124965280	3055	3055	3055	3055	9
432	20250307	123800	124937785	3055	3050	3055	3050	102
433	20250307	123700	124626675	3055	3055	3055	3055	0
434	20250307	123600	124626675	3055	3055	3055	3055	0
435	20250307	123500	124626675	3055	3055	3055	3055	0
436	20250307	123400	124626675	3055	3055	3055	3055	0
437	20250307	123300	124626675	3055	3055	3055	3055	2
438	20250307	123200	124620565	3055	3055	3055	3055	5
439	20250307	123100	124605290	3055	3055	3055	3055	0
440	20250307	123000	124605290	3055	3055	3055	3055	0
441	20250307	122900	124605290	3055	3055	3055	3055	0
442	20250307	122800	124605290	3055	3055	3055	3055	2
443	20250307	122700	124599180	3045	3045	3045	3045	0
444	20250307	122600	124599180	3045	3045	3045	3045	0
445	20250307	122500	124599180	3045	3045	3045	3045	0
446	20250307	122400	124599180	3045	3045	3045	3045	1410
447	20250307	122300	120305730	3040	3040	3040	3040	17
448	20250307	122200	120254050	3040	3040	3040	3040	1018
449	20250307	122100	117159330	3045	3045	3045	3045	0
450	20250307	122000	117159330	3045	3045	3045	3045	0
451	20250307	121900	117159330	3045	3045	3045	3045	0
452	20250307	121800	117159330	3045	3045	3045	3045	0
453	20250307	121700	117159330	3045	3045	3045	3045	1
454	20250307	121600	117156285	3040	3040	3040	3040	0
455	20250307	121500	117156285	3040	3040	3040	3040	0
456	20250307	121400	117156285	3040	3040	3040	3040	444
457	20250307	121300	115806525	3040	3040	3040	3040	0
458	20250307	121200	115806525	3040	3040	3040	3040	0
459	20250307	121100	115806525	3040	3040	3040	3040	0
460	20250307	121000	115806525	3040	3055	3055	3040	2114
461	20250307	120900	109379535	3045	3045	3045	3045	99
462	20250307	120800	109078080	3055	3055	3055	3055	0
463	20250307	120700	109078080	3055	3055	3055	3055	0
464	20250307	120600	109078080	3055	3055	3055	3055	0
465	20250307	120500	109078080	3055	3055	3055	3055	6
466	20250307	120400	109059750	3055	3055	3055	3055	0
467	20250307	120300	109059750	3055	3055	3055	3055	0
468	20250307	120200	109059750	3055	3055	3055	3055	0
469	20250307	120100	109059750	3055	3055	3055	3055	6
470	20250307	120000	109041420	3055	3055	3055	3055	0
471	20250307	115900	109041420	3055	3055	3055	3055	0
472	20250307	115800	109041420	3055	3055	3055	3055	0
473	20250307	115700	109041420	3055	3055	3055	3055	0
474	20250307	115600	109041420	3055	3055	3055	3055	0
475	20250307	115500	109041420	3055	3055	3055	3055	0
476	20250307	115400	109041420	3055	3055	3055	3055	0
477	20250307	115300	109041420	3055	3055	3055	3055	0
478	20250307	115200	109041420	3055	3055	3055	3055	0
479	20250307	115100	109041420	3055	3055	3055	3055	0
480	20250307	115000	109041420	3055	3055	3055	3055	0
481	20250307	114900	109041420	3055	3055	3055	3055	0
482	20250307	114800	109041420	3055	3055	3055	3055	0
483	20250307	114700	109041420	3055	3055	3055	3055	0
484	20250307	114600	109041420	3055	3055	3055	3055	0
485	20250307	114500	109041420	3055	3055	3055	3055	0
486	20250307	114400	109041420	3055	3055	3055	3055	0
487	20250307	114300	109041420	3055	3055	3055	3055	0
488	20250307	114200	109041420	3055	3055	3055	3055	0
489	20250307	114100	109041420	3055	3055	3055	3055	4
490	20250307	114000	109029200	3045	3055	3055	3045	638
491	20250307	113900	107083300	3055	3055	3055	3055	0
492	20250307	113800	107083300	3055	3055	3055	3055	0
493	20250307	113700	107083300	3055	3055	3055	3055	0
494	20250307	113600	107083300	3055	3055	3055	3055	0
495	20250307	113500	107083300	3055	3055	3055	3055	0
496	20250307	113400	107083300	3055	3055	3055	3055	0
497	20250307	113300	107083300	3055	3065	3070	3055	944
498	20250307	113200	104199335	3060	3060	3060	3060	0
499	20250307	113100	104199335	3060	3060	3060	3060	0
500	20250307	113000	104199335	3060	3060	3060	3060	0
501	20250307	112900	104199335	3060	3060	3060	3060	0
502	20250307	112800	104199335	3060	3060	3060	3060	0
503	20250307	112700	104199335	3060	3060	3060	3060	11
504	20250307	112600	104165675	3065	3065	3065	3065	0
505	20250307	112500	104165675	3065	3065	3065	3065	0
506	20250307	112400	104165675	3065	3065	3065	3065	11
507	20250307	112300	104131960	3080	3080	3080	3080	0
508	20250307	112200	104131960	3080	3080	3080	3080	0
509	20250307	112100	104131960	3080	3080	3080	3080	0
510	20250307	112000	104131960	3080	3080	3080	3080	0
511	20250307	111900	104131960	3080	3080	3080	3080	0
512	20250307	111800	104131960	3080	3080	3080	3080	0
513	20250307	111700	104131960	3080	3080	3080	3080	0
514	20250307	111600	104131960	3080	3080	3080	3080	0
515	20250307	111500	104131960	3080	3080	3080	3080	0
516	20250307	111400	104131960	3080	3080	3080	3080	0
517	20250307	111300	104131960	3080	3080	3080	3080	0
518	20250307	111200	104131960	3080	3080	3080	3080	0
519	20250307	111100	104131960	3080	3080	3080	3080	0
520	20250307	111000	104131960	3080	3075	3080	3075	443
521	20250307	110900	102769730	3075	3080	3080	3075	15
522	20250307	110800	102723580	3075	3075	3075	3075	279
523	20250307	110700	101865655	3070	3080	3080	3070	431
524	20250307	110600	100542475	3070	3070	3070	3070	475
525	20250307	110500	99084225	3070	3070	3070	3070	126
526	20250307	110400	98697405	3075	3075	3075	3075	189
527	20250307	110300	98116230	3080	3080	3080	3080	0
528	20250307	110200	98116230	3080	3080	3080	3080	0
529	20250307	110100	98116230	3080	3080	3080	3080	1
530	20250307	110000	98113150	3080	3080	3080	3080	0
531	20250307	105900	98113150	3080	3080	3080	3080	1
532	20250307	105800	98110070	3080	3080	3080	3080	152
533	20250307	105700	97641910	3090	3090	3090	3090	0
534	20250307	105600	97641910	3090	3090	3090	3090	6
535	20250307	105500	97623370	3090	3090	3090	3090	800
536	20250307	105400	95151370	3090	3090	3090	3090	3
537	20250307	105300	95142100	3095	3090	3095	3085	219
538	20250307	105200	94466455	3095	3095	3095	3095	0
539	20250307	105100	94466455	3095	3095	3095	3095	0
540	20250307	105000	94466455	3095	3065	3095	3065	5971
541	20250307	104900	76085410	3065	3065	3065	3065	0
542	20250307	104800	76085410	3065	3065	3065	3065	0
543	20250307	104700	76085410	3065	3065	3065	3065	0
544	20250307	104600	76085410	3065	3065	3065	3065	0
545	20250307	104500	76085410	3065	3065	3065	3065	0
546	20250307	104400	76085410	3065	3065	3065	3065	310
547	20250307	104300	75135260	3065	3065	3065	3065	34
548	20250307	104200	75031050	3065	3065	3065	3065	0
549	20250307	104100	75031050	3065	3065	3065	3065	898
550	20250307	104000	72278680	3065	3065	3065	3065	0
551	20250307	103900	72278680	3065	3060	3065	3060	194
552	20250307	103800	71685035	3065	3065	3065	3065	0
553	20250307	103700	71685035	3065	3065	3065	3065	34
554	20250307	103600	71580825	3060	3060	3060	3060	550
555	20250307	103500	69897825	3060	3060	3060	3060	2000
556	20250307	103400	63777825	3060	3060	3060	3060	1
557	20250307	103300	63774765	3055	3055	3060	3055	867
558	20250307	103200	61126075	3055	3055	3055	3055	0
559	20250307	103100	61126075	3055	3055	3055	3055	114
560	20250307	103000	60777805	3055	3045	3055	3045	3
561	20250307	102900	60768660	3055	3055	3055	3055	0
562	20250307	102800	60768660	3055	3055	3055	3055	101
563	20250307	102700	60460105	3050	3050	3050	3050	900
564	20250307	102600	57715105	3050	3050	3050	3050	0
565	20250307	102500	57715105	3050	3050	3050	3050	0
566	20250307	102400	57715105	3050	3050	3050	3050	0
567	20250307	102300	57715105	3050	3045	3050	3045	2
568	20250307	102200	57709010	3045	3045	3045	3045	30
569	20250307	102100	57617660	3050	3050	3050	3050	0
570	20250307	102000	57617660	3050	3050	3050	3050	0
571	20250307	101900	57617660	3050	3050	3050	3050	1
572	20250307	101800	57614610	3045	3045	3045	3045	570
573	20250307	101700	55878960	3045	3045	3045	3045	1
574	20250307	101600	55875915	3040	3040	3040	3040	0
575	20250307	101500	55875915	3040	3045	3045	3040	6000
576	20250307	101400	37625915	3045	3045	3045	3045	0
577	20250307	101300	37625915	3045	3045	3045	3045	0
578	20250307	101200	37625915	3045	3045	3045	3045	1
579	20250307	101100	37622870	3040	3040	3040	3040	0
580	20250307	101000	37622870	3040	3030	3040	3030	2000
581	20250307	100900	31545690	3025	3025	3025	3025	0
582	20250307	100800	31545690	3025	3025	3025	3025	0
583	20250307	100700	31545690	3025	3025	3025	3025	0
584	20250307	100600	31545690	3025	3025	3025	3025	0
585	20250307	100500	31545690	3025	3025	3025	3025	0
586	20250307	100400	31545690	3025	3025	3025	3025	0
587	20250307	100300	31545690	3025	3025	3025	3025	1490
588	20250307	100200	27038440	3020	3020	3020	3020	259
589	20250307	100100	26256260	3020	3020	3020	3020	0
590	20250307	100000	26256260	3020	3020	3020	3020	0
591	20250307	095900	26256260	3020	3020	3020	3020	0
592	20250307	095800	26256260	3020	3020	3020	3020	0
593	20250307	095700	26256260	3020	3020	3020	3020	0
594	20250307	095600	26256260	3020	3015	3020	3015	652
595	20250307	095500	24290430	3020	3020	3020	3020	1
596	20250307	095400	24287410	3025	3025	3025	3025	4
597	20250307	095300	24275310	3025	3025	3025	3025	0
598	20250307	095200	24275310	3025	3025	3025	3025	0
599	20250307	095100	24275310	3025	3025	3025	3025	0
600	20250307	095000	24275310	3025	3025	3025	3025	0
601	20250307	094900	24275310	3025	3025	3025	3025	0
602	20250307	094800	24275310	3025	3025	3025	3025	0
603	20250307	094700	24275310	3025	3020	3025	3020	40
604	20250307	094600	24154360	3025	3025	3025	3025	3
605	20250307	094500	24145285	3025	3025	3025	3025	5
606	20250307	094400	24130160	3030	3030	3030	3030	0
607	20250307	094300	24130160	3030	3030	3030	3030	0
608	20250307	094200	24130160	3030	3030	3030	3030	0
609	20250307	094100	24130160	3030	3030	3030	3030	0
610	20250307	094000	24130160	3030	3030	3030	3030	0
611	20250307	093900	24130160	3030	3030	3030	3030	0
612	20250307	093800	24130160	3030	3030	3030	3030	0
613	20250307	093700	24130160	3030	3030	3030	3030	13
614	20250307	093600	24090770	3020	3020	3020	3020	31
615	20250307	093500	23997150	3035	3035	3035	3035	50
616	20250307	093400	23845400	3035	3035	3035	3035	0
617	20250307	093300	23845400	3035	3035	3035	3035	0
618	20250307	093200	23845400	3035	3035	3035	3035	0
619	20250307	093100	23845400	3035	3035	3035	3035	0
620	20250307	093000	23845400	3035	3035	3035	3035	0
621	20250307	092900	23845400	3035	3035	3035	3035	0
622	20250307	092800	23845400	3035	3035	3035	3035	0
623	20250307	092700	23845400	3035	3035	3035	3035	3
624	20250307	092600	23836295	3020	3020	3020	3020	629
625	20250307	092500	21936715	3020	3020	3020	3020	1
626	20250307	092400	21933695	3045	3045	3045	3045	0
627	20250307	092300	21933695	3045	3020	3045	3020	303
628	20250307	092200	21018610	3015	3015	3015	3015	0
629	20250307	092100	21018610	3015	3015	3015	3015	0
630	20250307	092000	21018610	3015	3020	3020	3015	388
631	20250307	091900	19846855	3025	3025	3025	3025	3
632	20250307	091800	19837780	3025	3025	3025	3025	8
633	20250307	091700	19813580	3025	3025	3025	3025	0
634	20250307	091600	19813580	3025	3020	3025	3020	191
635	20250307	091500	19236410	3005	3005	3005	3005	0
636	20250307	091400	19236410	3005	3005	3005	3005	1
637	20250307	091300	19233405	3015	3015	3015	3015	0
638	20250307	091200	19233405	3015	3015	3015	3015	0
639	20250307	091100	19233405	3015	3015	3015	3010	1521
640	20250307	091000	14647745	3010	3015	3015	3010	2
641	20250307	090900	14641720	3005	3010	3010	3000	2100
642	20250307	090800	8333440	3010	3035	3035	3010	102
643	20250307	090700	8026395	3015	3015	3015	3015	0
644	20250307	090600	8026395	3015	3015	3015	3015	50
645	20250307	090500	7875645	3015	3035	3035	3015	2454
646	20250307	090400	460205	3050	3050	3050	3050	0
647	20250307	090300	460205	3050	3050	3050	3050	0
648	20250307	090200	460205	3050	3050	3050	3050	134
649	20250307	090100	51505	3015	3055	3055	3015	3
650	20250307	090000	42420	3010	3010	3010	3010	6